ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,030 | 6,060 | 5,840 | 6,010 | +50 | +0.8% | 47,700 |
| 2022/06/14 | 5,920 | 5,970 | 5,820 | 5,960 | -120 | -2% | 65,800 |
| 2022/06/13 | 6,200 | 6,210 | 6,070 | 6,080 | -210 | -3.3% | 39,600 |
| 2022/06/10 | 6,440 | 6,440 | 6,290 | 6,290 | -220 | -3.4% | 45,000 |
| 2022/06/09 | 6,670 | 6,670 | 6,510 | 6,510 | -130 | -2% | 30,200 |
| 2022/06/08 | 6,670 | 6,770 | 6,590 | 6,640 | +30 | +0.5% | 46,200 |
| 2022/06/07 | 6,520 | 6,640 | 6,470 | 6,610 | +90 | +1.4% | 41,300 |
| 2022/06/06 | 6,250 | 6,580 | 6,250 | 6,520 | +280 | +4.5% | 82,500 |
| 2022/06/03 | 6,210 | 6,290 | 6,120 | 6,240 | +70 | +1.1% | 48,500 |
| 2022/06/02 | 6,110 | 6,220 | 6,070 | 6,170 | +90 | +1.5% | 45,600 |
| 2022/06/01 | 6,050 | 6,090 | 5,990 | 6,080 | ±0 | ±0% | 27,300 |
| 2022/05/31 | 6,070 | 6,150 | 6,000 | 6,080 | +10 | +0.2% | 45,800 |
| 2022/05/30 | 5,980 | 6,090 | 5,880 | 6,070 | +190 | +3.2% | 57,700 |
| 2022/05/27 | 5,850 | 5,920 | 5,760 | 5,880 | +180 | +3.2% | 40,600 |
| 2022/05/26 | 5,820 | 5,880 | 5,630 | 5,700 | -140 | -2.4% | 38,600 |
| 2022/05/25 | 5,950 | 5,990 | 5,840 | 5,840 | -140 | -2.3% | 35,100 |
| 2022/05/24 | 6,180 | 6,180 | 5,950 | 5,980 | -210 | -3.4% | 53,500 |
| 2022/05/23 | 6,250 | 6,270 | 6,150 | 6,190 | -130 | -2.1% | 34,600 |
| 2022/05/20 | 6,280 | 6,320 | 6,140 | 6,320 | -30 | -0.5% | 57,400 |
| 2022/05/19 | 6,090 | 6,370 | 6,080 | 6,350 | +110 | +1.8% | 55,200 |
| 2022/05/18 | 6,370 | 6,460 | 6,190 | 6,240 | +40 | +0.6% | 57,500 |
| 2022/05/17 | 6,190 | 6,220 | 6,080 | 6,200 | -40 | -0.6% | 56,400 |
| 2022/05/16 | 6,220 | 6,820 | 6,200 | 6,240 | +420 | +7.2% | 148,900 |
| 2022/05/13 | 5,790 | 5,940 | 5,740 | 5,820 | +100 | +1.7% | 51,400 |
| 2022/05/12 | 5,740 | 5,810 | 5,660 | 5,720 | -70 | -1.2% | 37,300 |
| 2022/05/11 | 5,890 | 5,890 | 5,710 | 5,790 | -100 | -1.7% | 44,000 |
| 2022/05/10 | 5,780 | 5,930 | 5,680 | 5,890 | +60 | +1% | 34,400 |
| 2022/05/09 | 5,880 | 5,950 | 5,830 | 5,830 | -200 | -3.3% | 18,200 |
| 2022/05/06 | 5,930 | 6,030 | 5,860 | 6,030 | +20 | +0.3% | 29,400 |
| 2022/05/02 | 5,960 | 6,040 | 5,900 | 6,010 | -50 | -0.8% | 30,400 |
| 2022/04/28 | 6,000 | 6,060 | 5,940 | 6,060 | +120 | +2% | 22,200 |
| 2022/04/27 | 5,640 | 5,980 | 5,620 | 5,940 | +170 | +2.9% | 48,400 |
| 2022/04/26 | 5,850 | 5,850 | 5,720 | 5,770 | +40 | +0.7% | 19,700 |
| 2022/04/25 | 5,810 | 5,870 | 5,720 | 5,730 | -230 | -3.9% | 36,800 |
| 2022/04/22 | 6,020 | 6,070 | 5,930 | 5,960 | -130 | -2.1% | 21,300 |
| 2022/04/21 | 6,020 | 6,090 | 5,960 | 6,090 | +100 | +1.7% | 24,000 |
| 2022/04/20 | 6,190 | 6,200 | 5,990 | 5,990 | -120 | -2% | 26,400 |
| 2022/04/19 | 6,020 | 6,140 | 5,990 | 6,110 | +210 | +3.6% | 26,700 |
| 2022/04/18 | 5,840 | 5,940 | 5,800 | 5,900 | +50 | +0.9% | 20,500 |
| 2022/04/15 | 5,900 | 5,970 | 5,820 | 5,850 | -190 | -3.1% | 28,500 |
| 2022/04/14 | 6,060 | 6,070 | 5,940 | 6,040 | +30 | +0.5% | 22,500 |
| 2022/04/13 | 5,860 | 6,020 | 5,860 | 6,010 | +150 | +2.6% | 26,000 |
| 2022/04/12 | 5,790 | 5,960 | 5,720 | 5,860 | +50 | +0.9% | 35,300 |
| 2022/04/11 | 5,850 | 5,930 | 5,770 | 5,810 | -140 | -2.4% | 31,900 |
| 2022/04/08 | 6,000 | 6,030 | 5,860 | 5,950 | +50 | +0.8% | 21,200 |
| 2022/04/07 | 6,000 | 6,020 | 5,890 | 5,900 | -230 | -3.8% | 30,800 |
| 2022/04/06 | 6,140 | 6,220 | 6,060 | 6,130 | -150 | -2.4% | 36,000 |
| 2022/04/05 | 6,340 | 6,360 | 6,260 | 6,280 | +60 | +1% | 22,300 |
| 2022/04/04 | 6,280 | 6,280 | 6,130 | 6,220 | -60 | -1% | 38,900 |
| 2022/04/01 | 6,380 | 6,380 | 6,220 | 6,280 | -160 | -2.5% | 30,500 |
701～
750
件表示中 / 2465件
類似銘柄と比較する
現在ご覧いただいている「ＲＳＴＥＣＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＲＳＴＥＣＨ | 247,200円 | +26.7% | +5.9% | 1.62% | 7.46倍 | 0.95倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| パイオラックス | 215,300円 | -1.6% | -39.8% | 4.27% | 32.31倍 | 0.48倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| ジーテクト | 157,200円 | +0.4% | -23.8% | 4.71% | 6.73倍 | 0.35倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| マルゼン | 323,500円 | +1.2% | +1.4% | 3.55% | 10.90倍 | 1.06倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 長府製 | 181,600円 | +1.9% | +11.3% | 2.53% | 17.64倍 | 0.46倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
